Isewan Terminal Service Co., Ltd. (XNGO:9359)
Japan
· Delayed Price · Currency is JPY 960.00
-26.00 (-2.64%)
At close: Mar 9, 2026
Isewan Terminal Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 983.00 | 992.00 | 978.00 | 986.00 | 986.00 | -0.60% | 5,000 |
| Mar 5, 2026 | 992.00 | 1,038.00 | 986.00 | 992.00 | 992.00 | 1.74% | 22,600 |
| Mar 4, 2026 | 975.00 | 975.00 | 960.00 | 975.00 | 975.00 | - | 19,100 |
| Mar 3, 2026 | 980.00 | 980.00 | 971.00 | 975.00 | 975.00 | -1.52% | 23,100 |
| Mar 2, 2026 | 980.00 | 995.00 | 979.00 | 990.00 | 990.00 | -0.20% | 13,500 |
| Feb 27, 2026 | 975.00 | 995.00 | 972.00 | 992.00 | 992.00 | 1.22% | 21,000 |
| Feb 26, 2026 | 985.00 | 991.00 | 975.00 | 980.00 | 980.00 | -0.51% | 9,800 |
| Feb 25, 2026 | 978.00 | 992.00 | 978.00 | 985.00 | 985.00 | 0.72% | 9,600 |
| Feb 24, 2026 | 975.00 | 993.00 | 967.00 | 978.00 | 978.00 | 0.31% | 4,600 |
| Feb 20, 2026 | 975.00 | 981.00 | 966.00 | 975.00 | 975.00 | 0.41% | 2,300 |
| Feb 19, 2026 | 986.00 | 993.00 | 971.00 | 971.00 | 971.00 | - | 2,900 |
| Feb 18, 2026 | 970.00 | 980.00 | 970.00 | 971.00 | 971.00 | 0.10% | 2,500 |
| Feb 17, 2026 | 972.00 | 995.00 | 970.00 | 970.00 | 970.00 | -0.41% | 6,000 |
| Feb 16, 2026 | 972.00 | 975.00 | 972.00 | 974.00 | 974.00 | 0.72% | 1,900 |
| Feb 13, 2026 | 996.00 | 998.00 | 950.00 | 967.00 | 967.00 | -2.91% | 23,200 |
| Feb 12, 2026 | 989.00 | 997.00 | 982.00 | 996.00 | 996.00 | 1.01% | 8,300 |
| Feb 10, 2026 | 957.00 | 998.00 | 955.00 | 986.00 | 986.00 | 3.79% | 9,000 |
| Feb 9, 2026 | 960.00 | 965.00 | 939.00 | 950.00 | 950.00 | 1.06% | 10,600 |
| Feb 6, 2026 | 942.00 | 948.00 | 923.00 | 940.00 | 940.00 | -0.21% | 6,300 |
| Feb 5, 2026 | 941.00 | 955.00 | 941.00 | 942.00 | 942.00 | -1.05% | 5,700 |
| Feb 4, 2026 | 953.00 | 953.00 | 920.00 | 952.00 | 952.00 | - | 7,700 |
| Feb 3, 2026 | 945.00 | 977.00 | 945.00 | 952.00 | 952.00 | 0.74% | 3,200 |
| Feb 2, 2026 | 945.00 | 950.00 | 936.00 | 945.00 | 945.00 | 0.43% | 3,100 |
| Jan 30, 2026 | 960.00 | 960.00 | 941.00 | 941.00 | 941.00 | -0.95% | 200 |
| Jan 29, 2026 | 955.00 | 960.00 | 905.00 | 950.00 | 950.00 | -0.63% | 24,200 |
| Jan 28, 2026 | 950.00 | 957.00 | 939.00 | 956.00 | 956.00 | 0.84% | 15,400 |
| Jan 27, 2026 | 965.00 | 965.00 | 948.00 | 948.00 | 948.00 | -0.21% | 3,000 |
| Jan 26, 2026 | 958.00 | 960.00 | 934.00 | 950.00 | 950.00 | -0.73% | 6,200 |
| Jan 23, 2026 | 967.00 | 967.00 | 952.00 | 957.00 | 957.00 | -1.03% | 12,900 |
| Jan 22, 2026 | 973.00 | 973.00 | 967.00 | 967.00 | 967.00 | 0.42% | 1,800 |
| Jan 21, 2026 | 968.00 | 972.00 | 962.00 | 963.00 | 963.00 | -1.53% | 1,700 |
| Jan 20, 2026 | 980.00 | 980.00 | 956.00 | 978.00 | 978.00 | -0.51% | 4,700 |
| Jan 19, 2026 | 963.00 | 1,000.00 | 952.00 | 983.00 | 983.00 | 2.08% | 10,700 |
| Jan 16, 2026 | 955.00 | 967.00 | 949.00 | 963.00 | 963.00 | 2.01% | 3,800 |
| Jan 15, 2026 | 954.00 | 954.00 | 944.00 | 944.00 | 944.00 | -0.94% | 3,600 |
| Jan 14, 2026 | 948.00 | 965.00 | 948.00 | 953.00 | 953.00 | 0.63% | 4,300 |
| Jan 13, 2026 | 944.00 | 959.00 | 931.00 | 947.00 | 947.00 | -1.04% | 10,700 |
| Jan 9, 2026 | 954.00 | 960.00 | 942.00 | 957.00 | 957.00 | 0.84% | 9,500 |
| Jan 8, 2026 | 953.00 | 954.00 | 937.00 | 949.00 | 949.00 | -0.11% | 3,900 |
| Jan 7, 2026 | 940.00 | 953.00 | 936.00 | 950.00 | 950.00 | -0.21% | 9,300 |
| Jan 6, 2026 | 935.00 | 952.00 | 935.00 | 952.00 | 952.00 | 1.82% | 7,500 |
| Jan 5, 2026 | 949.00 | 950.00 | 920.00 | 935.00 | 935.00 | -1.06% | 6,600 |
| Dec 30, 2025 | 934.00 | 948.00 | 934.00 | 945.00 | 945.00 | -0.32% | 1,500 |
| Dec 29, 2025 | 949.00 | 949.00 | 933.00 | 948.00 | 948.00 | - | 8,400 |
| Dec 26, 2025 | 949.00 | 949.00 | 940.00 | 948.00 | 948.00 | 0.85% | 13,200 |
| Dec 25, 2025 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | 0.53% | 7,800 |
| Dec 24, 2025 | 940.00 | 945.00 | 934.00 | 935.00 | 935.00 | -0.74% | 4,700 |
| Dec 23, 2025 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | -0.42% | 300 |
| Dec 22, 2025 | 937.00 | 946.00 | 924.00 | 946.00 | 946.00 | 2.49% | 4,900 |
| Dec 19, 2025 | 917.00 | 927.00 | 917.00 | 923.00 | 923.00 | 0.33% | 400 |
| Dec 18, 2025 | 920.00 | 935.00 | 910.00 | 920.00 | 920.00 | -0.76% | 16,800 |
| Dec 17, 2025 | 928.00 | 928.00 | 927.00 | 927.00 | 927.00 | - | 300 |
| Dec 16, 2025 | 943.00 | 943.00 | 927.00 | 927.00 | 927.00 | -0.75% | 2,600 |
| Dec 15, 2025 | 946.00 | 946.00 | 922.00 | 934.00 | 934.00 | -1.27% | 23,800 |
| Dec 12, 2025 | 946.00 | 946.00 | 933.00 | 946.00 | 946.00 | 1.61% | 4,300 |
| Dec 11, 2025 | 940.00 | 949.00 | 925.00 | 931.00 | 931.00 | 0.54% | 8,800 |
| Dec 10, 2025 | 949.00 | 949.00 | 925.00 | 926.00 | 926.00 | -1.91% | 11,200 |
| Dec 9, 2025 | 950.00 | 950.00 | 934.00 | 944.00 | 944.00 | -0.63% | 8,300 |
| Dec 8, 2025 | 950.00 | 966.00 | 921.00 | 950.00 | 950.00 | - | 12,800 |
| Dec 5, 2025 | 967.00 | 967.00 | 939.00 | 950.00 | 950.00 | -1.76% | 1,400 |
| Dec 4, 2025 | 975.00 | 975.00 | 949.00 | 967.00 | 967.00 | 1.04% | 1,700 |
| Dec 3, 2025 | 965.00 | 975.00 | 957.00 | 957.00 | 957.00 | -0.83% | 3,400 |
| Dec 2, 2025 | 939.00 | 965.00 | 925.00 | 965.00 | 965.00 | 6.16% | 16,100 |
| Dec 1, 2025 | 930.00 | 938.00 | 909.00 | 909.00 | 909.00 | -1.09% | 10,100 |
| Nov 28, 2025 | 906.00 | 919.00 | 905.00 | 919.00 | 919.00 | 0.77% | 10,100 |
| Nov 27, 2025 | 920.00 | 927.00 | 903.00 | 912.00 | 912.00 | 1.33% | 9,200 |
| Nov 26, 2025 | 899.00 | 900.00 | 899.00 | 900.00 | 900.00 | 1.12% | 4,500 |
| Nov 25, 2025 | 894.00 | 898.00 | 889.00 | 890.00 | 890.00 | 0.79% | 1,800 |
| Nov 21, 2025 | 895.00 | 895.00 | 883.00 | 883.00 | 883.00 | -0.23% | 800 |
| Nov 20, 2025 | 898.00 | 898.00 | 885.00 | 885.00 | 885.00 | 1.03% | 600 |
| Nov 19, 2025 | 880.00 | 885.00 | 876.00 | 876.00 | 876.00 | -0.34% | 600 |
| Nov 18, 2025 | 898.00 | 900.00 | 875.00 | 879.00 | 879.00 | -2.12% | 6,300 |
| Nov 17, 2025 | 911.00 | 914.00 | 897.00 | 898.00 | 898.00 | -0.33% | 3,700 |
| Nov 14, 2025 | 902.00 | 917.00 | 901.00 | 901.00 | 901.00 | 0.22% | 1,700 |
| Nov 13, 2025 | 916.00 | 916.00 | 899.00 | 899.00 | 899.00 | 0.33% | 2,300 |
| Nov 12, 2025 | 901.00 | 901.00 | 895.00 | 896.00 | 896.00 | -0.44% | 2,300 |
| Nov 11, 2025 | 922.00 | 922.00 | 898.00 | 900.00 | 900.00 | 0.22% | 3,600 |
| Nov 10, 2025 | 906.00 | 914.00 | 895.00 | 898.00 | 898.00 | 0.79% | 4,300 |
| Nov 7, 2025 | 893.00 | 909.00 | 880.00 | 891.00 | 891.00 | 0.56% | 1,800 |
| Nov 6, 2025 | 873.00 | 886.00 | 873.00 | 886.00 | 886.00 | 1.61% | 700 |
| Nov 5, 2025 | 880.00 | 880.00 | 872.00 | 872.00 | 872.00 | -1.25% | 2,200 |
| Nov 4, 2025 | 880.00 | 895.00 | 880.00 | 883.00 | 883.00 | 0.23% | 2,900 |
| Oct 31, 2025 | 899.00 | 900.00 | 880.00 | 881.00 | 881.00 | -0.68% | 3,400 |
| Oct 30, 2025 | 890.00 | 890.00 | 887.00 | 887.00 | 887.00 | -0.34% | 4,200 |
| Oct 29, 2025 | 891.00 | 920.00 | 888.00 | 890.00 | 890.00 | -0.22% | 3,500 |
| Oct 28, 2025 | 909.00 | 909.00 | 892.00 | 892.00 | 892.00 | -1.87% | 7,600 |
| Oct 27, 2025 | 920.00 | 932.00 | 892.00 | 909.00 | 909.00 | 1.68% | 6,800 |
| Oct 24, 2025 | 879.00 | 897.00 | 870.00 | 894.00 | 894.00 | 1.71% | 13,000 |
| Oct 23, 2025 | 859.00 | 879.00 | 856.00 | 879.00 | 879.00 | 1.74% | 2,300 |
| Oct 22, 2025 | 862.00 | 878.00 | 861.00 | 864.00 | 864.00 | -0.12% | 4,200 |
| Oct 21, 2025 | 877.00 | 878.00 | 865.00 | 865.00 | 865.00 | - | 2,800 |
| Oct 20, 2025 | 870.00 | 876.00 | 863.00 | 865.00 | 865.00 | 1.05% | 2,500 |
| Oct 17, 2025 | 861.00 | 879.00 | 852.00 | 856.00 | 856.00 | -0.93% | 4,700 |
| Oct 16, 2025 | 884.00 | 884.00 | 860.00 | 864.00 | 864.00 | -0.69% | 3,200 |
| Oct 15, 2025 | 861.00 | 878.00 | 846.00 | 870.00 | 870.00 | 3.08% | 3,600 |
| Oct 14, 2025 | 860.00 | 877.00 | 844.00 | 844.00 | 844.00 | -2.76% | 19,300 |
| Oct 10, 2025 | 889.00 | 890.00 | 864.00 | 868.00 | 868.00 | -2.47% | 9,500 |
| Oct 9, 2025 | 900.00 | 900.00 | 888.00 | 890.00 | 890.00 | 0.56% | 2,500 |
| Oct 8, 2025 | 888.00 | 889.00 | 882.00 | 885.00 | 885.00 | -1.99% | 12,500 |
| Oct 7, 2025 | 907.00 | 930.00 | 903.00 | 903.00 | 903.00 | -0.44% | 10,300 |